La bourse est fermée

Equinor ASA (EQNR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,99+0,58 (+2,10 %)
À la clôture : 03:59PM EDT
27,98 -0,01 (-0,02 %)
Échanges après Bourse : 04:00PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202428,1228,2727,9727,9927,994 042 114
03 mai 2024------
02 mai 202426,6927,1426,6826,9926,992 765 100
01 mai 202426,6426,7326,3226,4526,453 903 900
30 avr. 202427,1927,2226,5826,5926,593 904 800
29 avr. 202427,2427,3727,0627,1127,114 269 700
26 avr. 202427,6027,7227,3527,6927,693 672 400
25 avr. 202428,2228,3127,4827,8527,8511 864 900
24 avr. 202427,2327,2326,8727,1027,103 238 200
23 avr. 202426,9027,1226,8227,1227,122 788 300
22 avr. 202426,9227,2026,8127,1327,133 269 000
19 avr. 202426,8327,4226,7827,3127,314 630 300
18 avr. 202427,2027,4727,0627,2327,233 298 400
17 avr. 202427,2927,5327,1427,2527,253 349 600
16 avr. 202427,6427,8727,5227,7727,775 068 600
15 avr. 202427,8328,2427,7127,7827,784 308 200
12 avr. 202428,6328,8928,1828,2228,224 676 700
11 avr. 202428,5628,6127,8728,2228,223 520 400
10 avr. 202427,7228,0927,5128,0828,085 179 100
09 avr. 202428,0128,0827,7027,8327,832 617 200
08 avr. 202427,7428,0727,7028,0028,002 787 100
05 avr. 202428,0128,1827,7828,1428,141 578 600
04 avr. 202427,9928,1227,8927,9227,922 906 700
03 avr. 202427,6527,9527,5227,8827,883 319 400
02 avr. 202427,5327,7127,2827,6627,664 603 400
01 avr. 202427,1127,2626,8827,2427,242 401 600
28 mars 202427,0627,1526,9327,0327,031 762 500
27 mars 202426,5726,9126,4626,9026,902 951 600
26 mars 202427,0127,0326,5826,6326,632 878 700
25 mars 202427,0327,3527,0327,1927,192 972 800
22 mars 202426,7126,8526,6426,8126,812 378 800
21 mars 202426,8726,8926,6426,7226,723 199 800
20 mars 202426,3726,8426,3026,8226,822 909 200
19 mars 202426,3626,6326,3426,4526,453 464 300
18 mars 202426,6526,6726,3726,6326,633 269 500
15 mars 202426,3526,4926,1126,2626,264 123 300
14 mars 202426,1626,3225,9926,2826,283 188 700
13 mars 202425,9626,3025,9626,1826,182 428 400
12 mars 202425,8825,9025,6325,7125,713 843 600
11 mars 202425,7825,9425,5025,8825,885 440 100
08 mars 202426,1126,2925,9826,2526,253 741 300
07 mars 202425,7925,9825,7225,8625,863 816 400
06 mars 202425,9626,0625,7325,7625,763 519 800
05 mars 202425,2925,6825,2325,3925,393 667 900
04 mars 202425,0925,1224,8824,9124,912 743 700
01 mars 202425,1625,2724,9325,0825,083 491 900
29 févr. 202424,7124,8824,5024,6224,626 189 600
28 févr. 202424,9725,2024,8324,8924,892 478 200
27 févr. 202424,9425,0424,8024,8824,882 442 700
26 févr. 202424,8725,0224,7224,7624,764 816 900
23 févr. 202425,0925,3324,8425,2125,213 379 900
22 févr. 202425,6225,7125,4025,4825,483 077 900
21 févr. 202425,0225,6224,9925,6125,614 825 200
20 févr. 202425,3025,3524,8924,9424,944 434 900
16 févr. 202425,3025,5025,1125,4625,467 723 100
15 févr. 202424,4425,1824,4425,1725,174 349 700
14 févr. 202424,9925,1324,6724,7524,752 998 500
14 févr. 20240.9 Dividende
13 févr. 202426,1226,1425,4225,6124,714 636 400
12 févr. 202426,4326,6626,3226,3725,443 684 100
09 févr. 202426,3426,5526,1426,2025,285 122 000
08 févr. 202426,2026,5626,1526,3725,449 595 900
07 févr. 202427,4727,5726,8827,0926,147 688 100
06 févr. 202428,7029,4528,7029,1928,164 513 100
05 févr. 202428,3128,6028,1628,5027,503 904 800
02 févr. 202428,4228,5028,2028,3427,342 985 100
01 févr. 202429,0429,2928,6528,9027,883 230 200
31 janv. 202429,2929,4128,6528,6727,664 916 100
30 janv. 202428,8329,4928,7629,4628,423 071 800
29 janv. 202429,1229,1428,7529,0528,031 708 900
26 janv. 202428,8729,2128,8029,1828,152 460 300
25 janv. 202428,6128,8528,4828,8527,842 280 800
24 janv. 202428,4128,5628,3028,5127,512 677 400
23 janv. 202427,9028,2827,8628,2127,222 726 900
22 janv. 202427,7228,1127,5828,0627,072 740 700
19 janv. 202428,4228,4228,1428,3327,332 314 700
18 janv. 202428,4828,5228,2328,4927,492 954 700
17 janv. 202428,5728,7828,3928,5827,582 772 300
16 janv. 202429,6529,7528,9129,0027,983 640 500
12 janv. 202430,5730,7030,3930,5229,452 737 100
11 janv. 202430,3030,3729,9630,0328,974 544 200
10 janv. 202430,4730,4729,9030,0929,035 119 400
09 janv. 202430,8930,8930,5330,5829,514 104 100
08 janv. 202430,9131,0230,6331,0229,933 784 100
05 janv. 202432,6132,6431,9532,0330,902 822 700
04 janv. 202432,6132,6632,1232,1331,001 675 100
03 janv. 202431,4832,1631,3832,1331,002 206 000
02 janv. 202431,5331,7931,4331,4830,371 796 700
29 déc. 202331,9031,9031,6031,6430,531 480 700
28 déc. 202331,8932,0231,5431,5630,451 281 800
27 déc. 202332,3832,4632,1732,2331,101 110 600
26 déc. 202332,0032,3731,9732,2631,13956 800
22 déc. 202331,9332,0031,6931,7630,64827 000
21 déc. 202331,4031,6131,3031,6030,491 392 700
20 déc. 202331,6231,7231,0931,0930,001 779 700
19 déc. 202331,5231,6731,3931,6630,551 840 300
18 déc. 202331,9031,9731,6231,7130,602 831 200
15 déc. 202331,1631,1930,6130,8629,782 531 300
14 déc. 202331,5431,7231,4631,5930,483 217 400
13 déc. 202330,4330,8630,1830,8529,772 373 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...